리메드

302550KOSDAQ

2,625원-10 (-0.38%)전일 종가 2026-09-18

52주 위치

2,3004,07018%신고가 대비 -35.50%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,625원

시가총액—

52주 최고4,070원

52주 최저2,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.5%	-11.8%	-17.6%	-14.5%	-39.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,640	2,665	2,580	2,625	-10	-0.38%	21,227	5,572만
2026-09-17	2,635	2,635	2,540	2,635	0	0.00%	16,515	4,352만
2026-09-16	2,625	2,680	2,570	2,635	-5	-0.19%	9,691	2,554만
2026-09-15	2,625	2,665	2,555	2,640	15	+0.57%	13,976	3,690만
2026-09-14	2,695	2,695	2,575	2,625	-25	-0.94%	9,523	2,500만
2026-09-11	2,690	2,695	2,650	2,650	-40	-1.49%	13,502	3,578만
2026-09-10	2,715	2,740	2,660	2,690	-5	-0.19%	8,149	2,192만
2026-09-09	2,685	2,760	2,670	2,695	15	+0.56%	18,078	4,872만
2026-09-08	2,685	2,800	2,660	2,680	-5	-0.19%	20,484	5,490만
2026-09-07	2,770	2,795	2,680	2,685	-70	-2.54%	20,137	5,407만
2026-09-04	2,670	2,780	2,670	2,755	105	+3.96%	23,904	6,586만
2026-09-03	2,705	2,715	2,620	2,650	-40	-1.49%	20,860	5,528만
2026-09-02	2,705	2,740	2,675	2,690	-30	-1.10%	13,916	3,743만
2026-09-01	2,790	2,805	2,715	2,720	-65	-2.33%	16,897	4,596만
2026-08-31	2,790	2,790	2,700	2,785	25	+0.91%	29,093	8,102만
2026-08-28	2,715	2,760	2,675	2,760	45	+1.66%	14,255	3,934만
2026-08-27	2,710	2,760	2,660	2,715	0	0.00%	20,695	5,619만
2026-08-26	2,705	2,790	2,705	2,715	10	+0.37%	17,421	4,730만
2026-08-25	2,710	2,775	2,700	2,705	-45	-1.64%	24,660	6,671만
2026-08-24	2,725	2,765	2,660	2,750	35	+1.29%	24,155	6,643만
2026-08-21	2,825	2,825	2,710	2,715	-135	-4.74%	23,681	6,429만
2026-08-20	2,835	3,000	2,770	2,850	10	+0.35%	27,637	7,877만
2026-08-19	2,830	2,880	2,790	2,840	-60	-2.07%	18,724	5,318만
2026-08-18	3,055	3,055	2,900	2,900	-100	-3.33%	29,948	8,685만
2026-08-14	3,005	3,040	2,950	3,000	45	+1.52%	57,972	1.74억
2026-08-13	2,975	3,000	2,900	2,955	0	0.00%	33,619	9,934만
2026-08-12	2,950	3,065	2,920	2,955	-70	-2.31%	36,604	1.08억
2026-08-11	2,960	3,090	2,960	3,025	65	+2.20%	60,828	1.84억
2026-08-10	2,950	3,005	2,920	2,960	10	+0.34%	75,770	2.24억
2026-08-07	2,920	2,965	2,855	2,950	30	+1.03%	45,984	1.36억
2026-08-06	2,960	2,960	2,855	2,920	-45	-1.52%	59,261	1.73억
2026-08-05	2,880	2,990	2,835	2,965	135	+4.77%	171,944	5.1억
2026-08-04	2,755	2,860	2,685	2,830	160	+5.99%	136,380	3.86억
2026-08-03	2,605	2,720	2,565	2,670	65	+2.50%	42,122	1.12억
2026-07-31	2,480	2,670	2,455	2,605	120	+4.83%	47,774	1.24억
2026-07-30	2,520	2,585	2,450	2,485	-165	-6.23%	118,498	2.94억
2026-07-29	2,720	2,720	2,400	2,650	-60	-2.21%	71,757	1.9억
2026-07-28	2,700	2,740	2,550	2,710	-20	-0.73%	100,662	2.73억
2026-07-27	2,795	2,800	2,700	2,730	-65	-2.33%	15,446	4,217만
2026-07-24	2,740	2,805	2,680	2,795	60	+2.19%	51,505	1.44억
2026-07-23	2,630	2,770	2,630	2,735	55	+2.05%	46,311	1.27억
2026-07-22	2,690	2,710	2,565	2,680	-30	-1.11%	56,805	1.52억
2026-07-21	2,705	2,730	2,570	2,710	-30	-1.09%	69,442	1.88억
2026-07-20	2,745	2,750	2,525	2,740	-10	-0.36%	31,724	8,692만
2026-07-16	2,730	2,750	2,600	2,750	50	+1.85%	30,706	8,444만
2026-07-15	2,665	2,745	2,665	2,700	50	+1.89%	30,755	8,304만
2026-07-14	2,565	2,670	2,380	2,650	85	+3.31%	194,426	5.15억
2026-07-13	2,820	2,820	2,565	2,565	-140	-5.18%	44,884	1.15억
2026-07-10	2,660	2,755	2,660	2,705	-40	-1.46%	11,844	3,204만
2026-07-09	2,780	2,825	2,680	2,745	-20	-0.72%	42,231	1.16억
2026-07-08	2,785	2,820	2,700	2,765	-20	-0.72%	53,941	1.49억
2026-07-07	2,655	2,840	2,655	2,785	130	+4.90%	58,072	1.62억
2026-07-06	2,700	2,800	2,655	2,655	-75	-2.75%	50,545	1.34억
2026-07-03	2,800	2,820	2,720	2,730	-70	-2.50%	53,610	1.46억
2026-07-02	2,740	2,860	2,670	2,800	45	+1.63%	46,259	1.3억
2026-07-01	2,885	2,890	2,730	2,755	-150	-5.16%	27,940	7,697만
2026-06-30	2,850	2,990	2,775	2,905	35	+1.22%	99,249	2.88억
2026-06-29	2,515	2,870	2,515	2,870	340	+13.44%	127,355	3.66억
2026-06-26	2,500	2,535	2,300	2,530	30	+1.20%	129,635	3.28억
2026-06-25	2,605	2,625	2,430	2,500	-105	-4.03%	74,788	1.87억
2026-06-24	2,545	2,645	2,525	2,605	35	+1.36%	45,742	1.19억
2026-06-23	2,825	2,830	2,570	2,570	-255	-9.03%	106,997	2.75억
2026-06-22	2,860	2,900	2,805	2,825	-15	-0.53%	42,112	1.19억
2026-06-19	2,915	2,970	2,810	2,840	-135	-4.54%	92,365	2.62억
2026-06-18	2,950	3,030	2,905	2,975	5	+0.17%	62,543	1.86억
2026-06-17	3,020	3,085	2,950	2,970	10	+0.34%	137,934	4.1억
2026-06-16	2,910	3,005	2,860	2,960	90	+3.14%	100,006	2.96억
2026-06-15	3,010	3,025	2,870	2,870	-135	-4.49%	66,479	1.91억
2026-06-12	2,920	3,015	2,910	3,005	65	+2.21%	69,664	2.09억
2026-06-11	2,825	2,950	2,780	2,940	115	+4.07%	46,125	1.36억
2026-06-10	2,765	2,935	2,750	2,825	35	+1.25%	48,025	1.36억
2026-06-09	2,645	2,840	2,645	2,790	130	+4.89%	42,719	1.19억
2026-06-08	2,570	2,765	2,500	2,660	-170	-6.01%	102,509	2.73억
2026-06-05	2,850	2,910	2,830	2,830	-70	-2.41%	37,876	1.07억
2026-06-04	2,805	2,960	2,800	2,900	75	+2.65%	58,632	1.7억
2026-06-02	2,730	2,825	2,715	2,825	15	+0.53%	100,670	2.84억
2026-06-01	2,890	2,895	2,800	2,810	-80	-2.77%	153,852	4.32억
2026-05-29	2,960	3,000	2,845	2,890	-70	-2.36%	75,785	2.19억
2026-05-28	2,875	2,970	2,850	2,960	70	+2.42%	73,479	2.17억
2026-05-27	2,960	3,015	2,820	2,890	-85	-2.86%	149,939	4.33억
2026-05-26	3,040	3,070	2,925	2,975	-65	-2.14%	67,862	2.02억
2026-05-22	3,000	3,050	2,945	3,040	50	+1.67%	117,845	3.58억
2026-05-21	2,880	3,025	2,880	2,990	190	+6.79%	190,040	5.68억
2026-05-20	2,810	2,845	2,715	2,800	5	+0.18%	140,056	3.92억
2026-05-19	2,730	2,905	2,670	2,795	65	+2.38%	182,859	5.11억
2026-05-18	2,800	2,800	2,670	2,730	-70	-2.50%	66,156	1.81억
2026-05-15	2,885	2,885	2,770	2,800	-70	-2.44%	75,486	2.11억
2026-05-14	2,785	2,950	2,740	2,870	85	+3.05%	122,992	3.53억
2026-05-13	2,810	3,090	2,775	2,785	-25	-0.89%	123,664	3.44억
2026-05-12	2,870	2,880	2,755	2,810	-20	-0.71%	111,125	3.12억
2026-05-11	2,940	2,980	2,830	2,830	-110	-3.74%	121,716	3.44억
2026-05-08	2,995	3,000	2,880	2,940	-10	-0.34%	87,435	2.57억
2026-05-07	2,985	3,010	2,920	2,950	-35	-1.17%	69,077	2.04억
2026-05-06	3,080	3,085	2,965	2,985	-105	-3.40%	191,857	5.73억
2026-05-04	3,105	3,120	3,040	3,090	5	+0.16%	74,120	2.29억
2026-04-30	3,070	3,150	3,070	3,085	-5	-0.16%	47,436	1.46억
2026-04-29	3,110	3,130	3,065	3,090	0	0.00%	48,697	1.5억
2026-04-28	3,070	3,160	3,070	3,090	5	+0.16%	154,883	4.79억
2026-04-27	3,110	3,130	3,050	3,085	-25	-0.80%	63,498	1.96억
2026-04-24	3,085	3,160	3,080	3,110	0	0.00%	60,081	1.87억
2026-04-23	3,110	3,160	3,060	3,110	0	0.00%	68,927	2.14억
2026-04-22	3,185	3,215	3,080	3,110	-55	-1.74%	73,200	2.28억
2026-04-21	3,180	3,225	3,120	3,165	0	0.00%	93,601	2.96억
2026-04-20	3,175	3,210	3,105	3,165	-15	-0.47%	71,906	2.28억
2026-04-17	3,150	3,235	3,120	3,180	35	+1.11%	67,376	2.14억
2026-04-16	3,140	3,175	3,070	3,145	75	+2.44%	85,025	2.67억
2026-04-15	3,015	3,105	3,000	3,070	60	+1.99%	87,822	2.7억
2026-04-14	2,980	3,030	2,950	3,010	45	+1.52%	54,850	1.65억
2026-04-13	3,020	3,035	2,940	2,965	-55	-1.82%	78,068	2.31억
2026-04-10	2,915	3,060	2,910	3,020	110	+3.78%	171,997	5.19억
2026-04-09	3,010	3,310	2,865	2,910	-125	-4.12%	805,995	23.45억
2026-04-08	2,865	3,050	2,865	3,035	185	+6.49%	125,149	3.8억
2026-04-07	2,935	3,010	2,850	2,850	-85	-2.90%	54,539	1.55억
2026-04-06	3,005	3,055	2,915	2,935	-70	-2.33%	38,536	1.13억
2026-04-03	3,030	3,030	2,950	3,005	60	+2.04%	53,164	1.6억
2026-04-02	3,035	3,070	2,890	2,945	-110	-3.60%	85,131	2.51억
2026-04-01	3,005	3,075	3,005	3,055	100	+3.38%	48,389	1.48억
2026-03-31	3,030	3,030	2,915	2,955	-75	-2.48%	61,189	1.81억
2026-03-30	3,065	3,080	2,950	3,030	-85	-2.73%	63,803	1.93억
2026-03-27	3,130	3,140	3,030	3,115	—	—	71,832	2.24억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)